Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 39.82 40.05 39.51 39.80 14,144,207 -0.42(-1.05%)
Aug 28, 2009 40.56 40.63 40.06 40.22 12,841,773 -0.18(-0.45%)
Aug 27, 2009 40.23 40.52 39.57 40.40 14,625,240 -0.05(-0.13%)
Aug 26, 2009 39.89 40.51 39.70 40.45 12,718,268 +0.25(+0.62%)
Aug 25, 2009 40.47 40.68 40.04 40.20 20,019,692 -0.06(-0.16%)
Aug 24, 2009 39.89 40.37 39.78 40.26 17,133,332 +0.59(+1.48%)
Aug 21, 2009 39.52 39.80 39.30 39.68 26,829,202 +0.63(+1.62%)
Aug 20, 2009 38.87 39.14 38.70 39.05 13,983,986 +0.26(+0.68%)
Aug 19, 2009 37.70 38.98 37.59 38.78 19,654,514 +0.69(+1.82%)
Aug 18, 2009 37.87 38.17 37.84 38.09 13,835,058 +0.22(+0.59%)
Aug 17, 2009 37.92 38.16 37.75 37.87 23,611,820 -1.18(-3.03%)
Aug 14, 2009 39.02 39.07 38.46 39.05 15,531,614 +0.23(+0.60%)
Aug 13, 2009 39.30 39.30 38.73 38.82 14,586,193 -0.28(-0.73%)
Aug 12, 2009 38.76 39.39 38.70 39.10 15,750,518 +0.44(+1.15%)
Aug 11, 2009 39.16 39.32 38.51 38.66 15,958,711 -0.73(-1.86%)
Aug 10, 2009 39.42 39.71 39.17 39.39 13,909,467 -0.15(-0.39%)
Aug 07, 2009 39.65 39.92 39.35 39.55 15,969,187 +0.14(+0.36%)
Aug 06, 2009 39.75 39.76 39.10 39.40 15,220,498 -0.31(-0.77%)
Aug 05, 2009 40.07 40.11 39.49 39.71 16,223,379 -0.35(-0.88%)
Aug 04, 2009 39.81 40.09 39.63 40.06 17,029,020 +0.08(+0.20%)
Aug 03, 2009 39.98 40.14 39.72 39.99 23,237,110 +0.46(+1.16%)
Jul 31, 2009 38.21 39.65 38.13 39.53 28,650,884 +1.01(+2.61%)
Jul 30, 2009 38.65 38.98 38.13 38.52 20,284,130 +0.33(+0.86%)
Jul 29, 2009 38.41 38.59 37.82 38.19 18,892,012 -0.69(-1.79%)
Jul 28, 2009 38.81 38.99 38.43 38.89 18,940,980 -0.19(-0.50%)
Jul 27, 2009 38.94 39.26 38.86 39.08 13,785,788 +0.14(+0.37%)
Jul 24, 2009 38.50 39.03 38.37 38.94 15,644,680 +0.31(+0.80%)
Jul 23, 2009 37.54 38.74 37.51 38.63 19,809,790 +1.11(+2.96%)
Jul 22, 2009 37.29 38.06 37.21 37.52 17,418,668 -0.18(-0.47%)
Jul 21, 2009 37.75 37.87 37.21 37.70 17,151,744 +0.35(+0.93%)
Jul 20, 2009 37.38 37.62 37.05 37.35 16,928,138 +0.30(+0.80%)
Jul 17, 2009 36.83 37.18 36.54 37.05 20,934,366 +0.13(+0.35%)
Jul 16, 2009 36.56 37.04 36.42 36.92 18,087,760 +0.18(+0.50%)
Jul 15, 2009 36.50 36.83 36.42 36.74 23,903,900 +0.89(+2.49%)
Jul 14, 2009 35.85 36.04 35.49 35.85 22,637,590 +0.32(+0.90%)
Jul 13, 2009 34.93 35.55 34.82 35.53 27,994,398 +0.59(+1.69%)
Jul 10, 2009 35.14 35.16 34.64 34.94 29,507,542 -0.96(-2.66%)
Jul 09, 2009 36.20 36.22 35.72 35.89 15,079,850 +0.17(+0.48%)
Jul 08, 2009 35.66 35.94 35.22 35.72 20,923,470 +0.05(+0.13%)
Jul 07, 2009 36.38 36.47 35.65 35.68 16,729,814 -0.82(-2.25%)
Jul 06, 2009 36.24 36.58 35.60 36.50 18,757,602 -0.16(-0.43%)
Jul 02, 2009 37.33 37.43 36.66 36.66 18,888,592 -1.19(-3.16%)
Jul 01, 2009 38.08 38.62 37.78 37.85 18,272,232 +0.15(+0.41%)
Jun 30, 2009 38.09 38.40 37.28 37.70 22,447,328 -0.36(-0.94%)
Jun 29, 2009 37.79 38.17 37.60 38.06 18,081,928 +0.53(+1.41%)
Jun 26, 2009 37.90 37.90 37.43 37.53 19,353,488 -0.52(-1.38%)
Jun 25, 2009 37.38 38.29 37.32 38.05 22,545,838 +0.65(+1.75%)
Jun 24, 2009 37.75 38.17 37.24 37.40 20,444,792 -0.14(-0.36%)
Jun 23, 2009 37.64 37.98 37.32 37.53 22,899,036 +0.11(+0.30%)
Jun 22, 2009 38.17 38.29 37.35 37.42 28,828,346 -1.31(-3.38%)
Jun 19, 2009 39.16 39.22 38.33 38.73 28,917,344 -0.21(-0.54%)
Jun 18, 2009 39.01 39.42 38.69 38.94 18,416,362 -0.23(-0.58%)
Jun 17, 2009 39.51 39.76 38.95 39.16 27,191,584 -0.60(-1.50%)
Jun 16, 2009 40.80 40.81 39.73 39.76 19,801,084 -0.68(-1.69%)
Jun 15, 2009 40.95 40.95 40.04 40.45 23,404,014 -0.90(-2.19%)
Jun 12, 2009 40.51 41.40 40.22 41.35 24,484,130 +0.44(+1.07%)
Jun 11, 2009 40.04 41.25 39.94 40.91 25,656,878 +0.96(+2.39%)
Jun 10, 2009 40.40 40.68 39.52 39.96 25,230,296 +0.02(+0.04%)
Jun 09, 2009 39.86 40.18 39.54 39.94 17,612,960 +0.35(+0.88%)
Jun 08, 2009 39.53 39.82 39.05 39.59 16,797,016 +0.12(+0.30%)
Jun 05, 2009 39.80 40.17 39.19 39.47 19,690,992 -0.24(-0.60%)
Jun 04, 2009 39.24 39.75 38.97 39.71 19,857,114 +0.87(+2.24%)
Jun 03, 2009 39.11 39.26 38.27 38.84 26,200,076 -0.62(-1.57%)
Jun 02, 2009 39.32 39.68 39.16 39.46 18,120,896 +0.08(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.